ARCX
Datos históricos de iShares U.S. Technology ETF
iShares U.S. Technology ETF · IYW
$269.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:34 UTC
- Variación en el periodo
- +39.53%
- Máximo
- US$274.44
- 6 de octubre de 2026
- Mínimo
- US$172.54
- 30 de marzo de 2026
- Volumen medio diario
- 1.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 269.36 | 269.36 | 267.13 | 269.01 | +0.53% | 405,709.554 |
| 8 oct 2026 | 269.91 | 271.56 | 265.89 | 267.58 | −1.45% | 1.89 M |
| 7 oct 2026 | 270.82 | 271.75 | 269.63 | 271.51 | −0.40% | 522,549.048 |
| 6 oct 2026 | 273.67 | 274.44 | 272.45 | 272.59 | +0.35% | 639,272.463 |
| 5 oct 2026 | 270.40 | 272.23 | 270.10 | 271.63 | +0.72% | 461,219.14 |
| 2 oct 2026 | 271.15 | 271.95 | 269.20 | 269.69 | +1.07% | 494,271.445 |
| 1 oct 2026 | 266.35 | 267.67 | 264.25 | 266.83 | +0.73% | 586,918.133 |
| 30 sep 2026 | 264.53 | 267.24 | 264.53 | 264.90 | +0.59% | 345,554.667 |
| 29 sep 2026 | 265.25 | 265.25 | 262.63 | 263.34 | −0.09% | 536,386.505 |
| 28 sep 2026 | 264.54 | 265.31 | 261.57 | 263.57 | −0.96% | 541,960.344 |
| 25 sep 2026 | 265.06 | 266.77 | 264.47 | 266.12 | +0.68% | 752,409.219 |
| 24 sep 2026 | 261.72 | 264.77 | 261.27 | 264.31 | −0.08% | 634,228.75 |
| 23 sep 2026 | 266.40 | 266.68 | 262.78 | 264.52 | −0.55% | 518,395.369 |
| 22 sep 2026 | 264.60 | 266.42 | 264.53 | 265.99 | +0.58% | 622,060.961 |
| 21 sep 2026 | 259.33 | 264.97 | 258.88 | 264.46 | +2.95% | 895,952.674 |
| 18 sep 2026 | 257.06 | 257.06 | 254.75 | 256.87 | +0.57% | 444,042.193 |
| 17 sep 2026 | 254.39 | 255.90 | 253.45 | 255.42 | +2.11% | 328,939.225 |
| 16 sep 2026 | 251.36 | 252.78 | 248.27 | 250.15 | +0.03% | 412,806.945 |
| 15 sep 2026 | 250.90 | 251.72 | 249.60 | 250.08 | −0.41% | 652,121.65 |
| 14 sep 2026 | 249.12 | 252.61 | 247.91 | 251.10 | −0.85% | 642,621.277 |
| 11 sep 2026 | 252.99 | 254.81 | 252.59 | 253.25 | +1.17% | 798,272.809 |
| 10 sep 2026 | 249.87 | 251.50 | 249.14 | 250.31 | −1.02% | 504,705.832 |
| 9 sep 2026 | 252.71 | 253.66 | 251.87 | 252.88 | −0.08% | 504,689.109 |
| 8 sep 2026 | 254.12 | 254.44 | 252.05 | 253.08 | −0.09% | 691,940.596 |
| 4 sep 2026 | 253.71 | 254.35 | 252.44 | 253.31 | +0.30% | 259,937.752 |
| 3 sep 2026 | 249.31 | 253.09 | 249.04 | 252.54 | +1.67% | 313,035.668 |
| 2 sep 2026 | 247.58 | 248.76 | 246.84 | 248.38 | +0.18% | 290,572.666 |
| 1 sep 2026 | 247.47 | 249.60 | 246.75 | 247.94 | −1.33% | 423,090.009 |
| 31 ago 2026 | 250.89 | 251.56 | 249.84 | 251.28 | +0.03% | 1.25 M |
| 28 ago 2026 | 253.27 | 254.94 | 250.98 | 251.20 | −1.03% | 282,276.375 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.